First Au Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 2,283 |
| 2023-12-14 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2023-12-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2023-12-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 99 |
| 2023-12-11 | 0.004 | 0.004 | 0.003 | 0.003 | 0.060 | 92,090 |
| 2023-12-08 | 0.003 | 0.004 | 0.003 | 0.004 | 0.080 | 252,613 |
| 2023-12-07 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 1,100,713 |
| 2023-12-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2023-12-05 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2023-12-04 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2023-12-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 805,862 |
| 2023-11-30 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 49,748 |
| 2023-11-29 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2023-11-28 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 280,875 |
| 2023-11-27 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2023-11-24 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 224,627 |
| 2023-11-23 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 250 |
| 2023-11-22 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2023-11-21 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 558,870 |
| 2023-11-20 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 716,329 |
| 2023-11-17 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 34,375 |
| 2023-11-16 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 1,120,945 |
| 2023-11-15 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 15,000 |
| 2023-11-14 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 124,256 |
| 2023-11-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 12,500 |
| 2023-11-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 22,500 |
| 2023-11-09 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 53,040 |
| 2023-11-08 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2023-11-07 | 0.002 | 0.003 | 0.002 | 0.003 | 0.050 | 84,995 |
| 2023-11-06 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2023-11-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2023-11-02 | 0.002 | 0.003 | 0.002 | 0.003 | 0.050 | 51,666 |
| 2023-11-01 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2023-10-31 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 52,500 |
| 2023-10-30 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2023-10-27 | 0.002 | 0.003 | 0.002 | 0.003 | 0.050 | 12,550 |
| 2023-10-26 | 0.002 | 0.003 | 0.002 | 0.003 | 0.050 | 101,001 |
| 2023-10-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2023-10-24 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2023-10-23 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2023-10-20 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 2,000 |
| 2023-10-19 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 0 |
| 2023-10-18 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 89,501 |
| 2023-10-17 | 0.003 | 0.003 | 0.003 | 0.003 | 0.050 | 40,000 |
| 2023-10-16 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2023-10-13 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 50,208 |
| 2023-10-12 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 84,333 |
| 2023-10-11 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 0 |
| 2023-10-10 | 0.002 | 0.002 | 0.002 | 0.002 | 0.040 | 69,833 |
| 2023-10-09 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 71,411 |
| 2023-10-06 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2023-10-05 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2023-10-04 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 676,317 |
| 2023-10-03 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 46,666 |
| 2023-10-02 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 215,533 |
| 2023-09-29 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2023-09-28 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2023-09-27 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2023-09-26 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
| 2023-09-25 | 0.003 | 0.003 | 0.003 | 0.003 | 0.060 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.